アルゴグラフィックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/14 | 3,720 | 3,720 | 3,625 | 3,690 | +10 | +0.3% | 25,000 |
| 2022/12/13 | 3,655 | 3,705 | 3,645 | 3,680 | +70 | +1.9% | 29,900 |
| 2022/12/12 | 3,590 | 3,645 | 3,585 | 3,610 | +25 | +0.7% | 16,600 |
| 2022/12/09 | 3,550 | 3,605 | 3,530 | 3,585 | +25 | +0.7% | 31,500 |
| 2022/12/08 | 3,610 | 3,610 | 3,515 | 3,560 | -50 | -1.4% | 32,200 |
| 2022/12/07 | 3,560 | 3,630 | 3,540 | 3,610 | +25 | +0.7% | 23,000 |
| 2022/12/06 | 3,600 | 3,615 | 3,535 | 3,585 | -20 | -0.6% | 30,800 |
| 2022/12/05 | 3,650 | 3,650 | 3,585 | 3,605 | -55 | -1.5% | 23,600 |
| 2022/12/02 | 3,725 | 3,725 | 3,635 | 3,660 | -85 | -2.3% | 31,500 |
| 2022/12/01 | 3,800 | 3,825 | 3,735 | 3,745 | -55 | -1.4% | 22,500 |
| 2022/11/30 | 3,765 | 3,825 | 3,765 | 3,800 | +15 | +0.4% | 23,500 |
| 2022/11/29 | 3,745 | 3,800 | 3,710 | 3,785 | ±0 | ±0% | 22,700 |
| 2022/11/28 | 3,835 | 3,835 | 3,730 | 3,785 | -25 | -0.7% | 24,400 |
| 2022/11/25 | 3,850 | 3,895 | 3,795 | 3,810 | +5 | +0.1% | 38,000 |
| 2022/11/24 | 3,725 | 3,830 | 3,725 | 3,805 | +115 | +3.1% | 41,600 |
| 2022/11/22 | 3,645 | 3,705 | 3,630 | 3,690 | +45 | +1.2% | 32,800 |
| 2022/11/21 | 3,635 | 3,650 | 3,615 | 3,645 | +10 | +0.3% | 21,400 |
| 2022/11/18 | 3,715 | 3,715 | 3,620 | 3,635 | -35 | -1% | 23,000 |
| 2022/11/17 | 3,640 | 3,685 | 3,640 | 3,670 | +5 | +0.1% | 19,000 |
| 2022/11/16 | 3,605 | 3,675 | 3,585 | 3,665 | +40 | +1.1% | 22,800 |
| 2022/11/15 | 3,650 | 3,715 | 3,625 | 3,625 | -25 | -0.7% | 18,100 |
| 2022/11/14 | 3,705 | 3,705 | 3,650 | 3,650 | -80 | -2.1% | 15,700 |
| 2022/11/11 | 3,695 | 3,730 | 3,685 | 3,730 | +130 | +3.6% | 26,400 |
| 2022/11/10 | 3,580 | 3,600 | 3,565 | 3,600 | -5 | -0.1% | 28,900 |
| 2022/11/09 | 3,640 | 3,640 | 3,590 | 3,605 | -35 | -1% | 26,700 |
| 2022/11/08 | 3,635 | 3,665 | 3,605 | 3,640 | +10 | +0.3% | 23,600 |
| 2022/11/07 | 3,625 | 3,650 | 3,595 | 3,630 | +25 | +0.7% | 28,800 |
| 2022/11/04 | 3,645 | 3,705 | 3,600 | 3,605 | -120 | -3.2% | 34,900 |
| 2022/11/02 | 3,685 | 3,770 | 3,680 | 3,725 | +15 | +0.4% | 40,400 |
| 2022/11/01 | 3,875 | 3,890 | 3,690 | 3,710 | -165 | -4.3% | 60,100 |
| 2022/10/31 | 3,830 | 3,975 | 3,785 | 3,875 | +70 | +1.8% | 76,200 |
| 2022/10/28 | 3,790 | 3,825 | 3,775 | 3,805 | -55 | -1.4% | 164,500 |
| 2022/10/27 | 3,845 | 3,860 | 3,795 | 3,860 | -30 | -0.8% | 45,800 |
| 2022/10/26 | 3,945 | 3,945 | 3,875 | 3,890 | +15 | +0.4% | 34,400 |
| 2022/10/25 | 3,880 | 3,880 | 3,815 | 3,875 | +35 | +0.9% | 27,900 |
| 2022/10/24 | 3,905 | 3,940 | 3,825 | 3,840 | -25 | -0.6% | 30,200 |
| 2022/10/21 | 3,890 | 3,960 | 3,860 | 3,865 | -55 | -1.4% | 31,700 |
| 2022/10/20 | 3,920 | 3,980 | 3,905 | 3,920 | -10 | -0.3% | 30,400 |
| 2022/10/19 | 3,880 | 3,965 | 3,860 | 3,930 | +50 | +1.3% | 30,600 |
| 2022/10/18 | 3,870 | 3,895 | 3,825 | 3,880 | +80 | +2.1% | 23,300 |
| 2022/10/17 | 3,750 | 3,830 | 3,735 | 3,800 | +5 | +0.1% | 24,900 |
| 2022/10/14 | 3,745 | 3,815 | 3,725 | 3,795 | +150 | +4.1% | 34,700 |
| 2022/10/13 | 3,645 | 3,655 | 3,620 | 3,645 | -40 | -1.1% | 31,100 |
| 2022/10/12 | 3,650 | 3,700 | 3,645 | 3,685 | +15 | +0.4% | 29,700 |
| 2022/10/11 | 3,740 | 3,740 | 3,665 | 3,670 | -115 | -3% | 25,900 |
| 2022/10/07 | 3,750 | 3,800 | 3,740 | 3,785 | -30 | -0.8% | 21,100 |
| 2022/10/06 | 3,795 | 3,850 | 3,795 | 3,815 | +15 | +0.4% | 23,100 |
| 2022/10/05 | 3,785 | 3,800 | 3,730 | 3,800 | +85 | +2.3% | 38,900 |
| 2022/10/04 | 3,650 | 3,750 | 3,650 | 3,715 | +130 | +3.6% | 31,700 |
| 2022/10/03 | 3,545 | 3,585 | 3,515 | 3,585 | -30 | -0.8% | 37,600 |
651～
700
件表示中 / 6550件
類似銘柄と比較する
現在ご覧いただいている「アルゴグラフ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アルゴグラフ | 475,000円 | +6.0% | +3.8% | 3.37% | 10.82倍 | 1.42倍 |
|
自動車業界等へ仏ダッソー製ＣＡＤソフト、半導体へＩＢＭ製の製造工程管理システム等販売 |
| ＱＰＳ研究 | 202,500円 | +49.2% | - | 0.00% | 193.97倍 | 6.52倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| テクマトリックス | 216,000円 | +12.5% | +18.3% | 1.67% | 17.78倍 | 3.58倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
| オークネット | 181,600円 | +10.9% | +9.6% | 2.48% | 16.09倍 | 3.24倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
| チェンジＨＤ | 116,300円 | +18.6% | +3.8% | 1.98% | 10.24倍 | 1.96倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
市場注目の銘柄
チャート関連のコラム
